Skip to main content
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
22.29
-0.35 (-1.55%)
Last updated: Apr 27, 2026, 2:34 PM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4522.4522.4522.4522.450.72%-
Apr 27, 202622.5222.5222.5222.2922.29-0.58%9
Apr 24, 202622.4222.4222.4222.4222.42-0.97%-
Apr 23, 202622.2422.2422.2422.6422.644.40%95
Apr 22, 202622.0622.5321.3921.6821.68-2.67%1,637
Apr 21, 202622.2822.2822.2822.2822.28-1.33%-
Apr 20, 202622.5822.5822.5822.5822.580.69%-
Apr 17, 202622.4122.4122.2722.4222.420.52%2,008
Apr 16, 202622.3122.3122.3122.3122.313.07%-
Apr 15, 202621.8421.8421.7221.6421.64-0.21%200
Apr 14, 202621.5421.7621.3221.6921.69-1.83%1,291
Apr 13, 202622.7122.7122.6822.0922.09-1.47%91
Apr 10, 202622.7822.7822.7122.4222.4211.13%104
Apr 9, 202625.7725.7722.3020.1820.18-13.87%155
Apr 8, 202623.0423.4323.0423.4323.18-4.43%434
Apr 7, 202624.5124.5124.5124.5124.260.49%-
Apr 2, 202624.3924.3924.3924.3924.14-0.25%-
Apr 1, 202624.9024.9524.4524.4524.20-1.35%200
Mar 31, 202624.7924.7924.7924.7924.53-2.25%-
Mar 30, 202625.3625.3625.3625.3625.090.16%-
Mar 27, 202625.0725.0725.0725.3225.050.16%1
Mar 26, 202625.0425.3424.9625.2825.011.20%245
Mar 25, 202625.1125.1125.1124.9824.72-0.68%100
Mar 24, 202625.1525.1525.1525.1524.892.38%-
Mar 23, 202624.1224.7124.1224.5624.31-0.61%884
Mar 20, 202624.7124.7124.7124.7124.463.58%-
Mar 19, 202623.7824.0923.7823.8623.61-0.06%81
Mar 18, 202624.1024.1023.8723.8723.62-1.36%468
Mar 17, 202624.0424.0424.0424.2023.950.69%288
Mar 16, 202624.2724.2723.9424.0423.79-0.76%39
Mar 13, 202624.2224.2224.2224.2223.972.32%-
Mar 12, 202623.6723.6723.6723.6723.431.24%-
Mar 11, 202623.7923.7923.7423.3823.14-2.32%64
Mar 10, 202623.8523.9423.6923.9423.69-0.17%129
Mar 9, 202622.5024.5022.5023.9823.73-2.68%200
Mar 6, 202624.6424.6424.6424.6424.38-1.68%-
Mar 5, 202624.7524.9024.7525.0624.801.64%370
Mar 4, 202624.4824.6524.4824.6524.400.90%192
Mar 3, 202623.9524.2223.8024.4324.181.90%1,290
Mar 2, 202623.6823.6823.6823.9823.731.80%200
Feb 27, 202623.5523.5523.5523.5523.310.53%-
Feb 26, 202623.4323.4323.4323.4323.18-1.43%-
Feb 25, 202623.7723.7723.7723.7723.52-0.69%-
Feb 24, 202623.9323.9323.9323.9323.68-1.77%-
Feb 23, 202624.3624.3624.3624.3624.113.11%-
Feb 20, 202623.6323.6323.6323.6323.38-0.78%-
Feb 19, 202623.6723.6723.6723.8123.560.53%615
Feb 18, 202624.1824.1824.1823.6923.44-2.77%1
Feb 17, 202624.2824.2824.2824.3624.113.18%85
Feb 16, 202623.6123.6123.6123.6123.37-2.42%-
Feb 13, 202624.1124.2524.0024.2023.95-1.81%346
Feb 12, 202623.9824.5123.9824.6424.392.50%521
Feb 11, 202623.0524.0023.0524.0423.794.18%1,024
Feb 10, 202622.6522.6622.6523.0822.841.34%125
Feb 9, 202622.7722.7722.7722.7722.54-0.65%168
Feb 6, 202623.2023.2023.0022.9222.68-0.63%163
Feb 5, 202622.9323.2522.8723.0722.830.02%3,607
Feb 4, 202622.5722.9622.5723.0622.821.52%115
Feb 3, 202622.1622.1622.1622.7222.481.00%90
Feb 2, 202622.0822.4922.0822.4922.263.33%3,758
Jan 30, 202620.9521.7720.9521.7721.544.19%1,437
Jan 29, 202620.0920.8820.0920.8920.673.08%650
Jan 28, 202619.2020.1819.1920.2720.064.62%6,949
Jan 27, 202619.3719.3719.3719.3719.17-2.12%249
Jan 26, 202619.8919.8919.8919.7919.59-0.64%74
Jan 23, 202619.9219.9219.9219.9219.71-1.44%-
Jan 22, 202620.0520.2720.0520.2120.000.40%456
Jan 21, 202620.1320.1320.1320.1319.920.45%-
Jan 20, 202619.9220.0519.9220.0419.83-0.62%646
Jan 19, 202622.2022.2020.0420.1719.96-0.10%442
Jan 16, 202620.4020.4020.4020.1919.98-1.25%350
Jan 15, 202620.2420.2420.2420.4420.230.71%300
Jan 14, 202619.9220.0719.9220.3020.091.20%205
Jan 13, 202620.3120.3820.3120.0619.85-1.45%163
Jan 12, 202620.4220.4720.3720.3520.140.39%672
Jan 9, 202620.2720.2720.2720.2720.06-2.48%-
Jan 8, 202620.8520.8520.4020.7920.340.90%755
Jan 7, 202620.6020.6020.6020.6020.150.46%-
Jan 6, 202620.8420.8420.5920.5120.06-1.96%600
Jan 5, 202620.9020.9020.9020.9220.46-0.62%50
Jan 2, 202621.0021.0021.0021.0520.59-0.26%85
Dec 30, 202521.1021.1021.1021.1020.64-0.19%-
Dec 29, 202521.1421.1421.1421.1420.681.66%-
Dec 23, 202520.6620.6620.6620.8020.350.34%6
Dec 22, 202520.6220.6920.6020.7320.28-0.60%429
Dec 19, 202520.8520.8520.8520.8520.400.07%-
Dec 18, 202520.8420.8420.8420.8420.380.29%-
Dec 17, 202520.5920.7820.5920.7820.330.58%267
Dec 16, 202520.8020.8020.6920.6620.21-0.48%170
Dec 15, 202520.6920.6920.6920.7620.31-1.57%500
Dec 12, 202520.8320.8320.8321.0920.631.01%1
Dec 11, 202520.8820.8820.8820.8820.42-0.50%-
Dec 10, 202521.0921.0921.0920.9820.53-0.55%50
Dec 9, 202521.3221.4521.3021.1020.64-1.43%1,266
Dec 8, 202521.7421.7421.7421.4020.94-2.71%52
Dec 5, 202522.0022.0022.0022.0021.521.50%-
Dec 4, 202521.7321.7321.7321.6721.20-0.76%600
Dec 3, 202521.8421.8421.8421.8421.36-1.09%-
Dec 2, 202522.3022.3222.0222.0821.60-0.05%389
Dec 1, 202522.0922.0922.0922.0921.61-0.92%-